Deutsche Märkte öffnen in 2 Stunden 20 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,94+0,20 (+1,46%)
Börsenschluss: 04:00PM EDT
13,93 -0,01 (-0,07%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI250117C000025002024-04-09 11:22AM EDT2.509.3511.1014.000.00-121269.14%
BILI250117C000050002024-05-13 10:14AM EDT5.0011.008.1510.200.00-512193.16%
BILI250117C000060002024-05-20 2:17PM EDT6.0010.457.208.400.00--195.41%
BILI250117C000075002024-05-24 3:41PM EDT7.507.056.908.10-1.96-21.75%2315102.98%
BILI250117C000090002024-05-23 2:09PM EDT9.005.604.905.950.00-265158.20%
BILI250117C000100002024-05-24 3:33PM EDT10.005.205.155.25+0.25+5.05%41,91874.71%
BILI250117C000110002024-05-23 1:51PM EDT11.004.454.504.650.00-21573.05%
BILI250117C000125002024-05-24 10:59AM EDT12.504.003.353.85+0.36+9.89%335,33067.43%
BILI250117C000140002024-05-24 10:07AM EDT14.003.303.053.20+0.25+8.20%233271.34%
BILI250117C000150002024-05-24 3:15PM EDT15.002.722.512.77+0.10+3.82%122,44068.56%
BILI250117C000160002024-05-24 12:17PM EDT16.002.602.372.44+0.42+19.27%12,70170.46%
BILI250117C000175002024-05-24 3:38PM EDT17.501.981.962.01+0.07+3.66%271,75170.22%
BILI250117C000190002024-05-24 3:56PM EDT19.001.641.451.67+0.14+9.33%105368.12%
BILI250117C000200002024-05-24 12:38PM EDT20.001.571.441.48+0.18+12.95%312,04570.26%
BILI250117C000210002024-05-24 3:59PM EDT21.001.281.281.32-1.06-45.30%3770.41%
BILI250117C000225002024-05-24 10:15AM EDT22.501.191.071.11-0.98-45.16%548770.56%
BILI250117C000240002024-05-22 10:09AM EDT24.002.000.910.950.00-5971.00%
BILI250117C000250002024-05-24 1:02PM EDT25.000.860.820.86+0.07+8.86%202,09271.34%
BILI250117C000270002024-05-24 11:00AM EDT27.000.770.660.71-0.75-49.34%1069771.88%
BILI250117C000300002024-05-24 12:57PM EDT30.000.550.500.54+0.03+5.77%21,08572.85%
BILI250117C000320002024-05-24 12:56PM EDT32.000.460.420.46-0.09-16.36%1051,96273.58%
BILI250117C000350002024-05-23 1:30PM EDT35.000.350.330.360.00-72,19774.51%
BILI250117C000370002024-05-23 10:29AM EDT37.000.400.280.320.00-101,63375.29%
BILI250117C000400002024-05-23 9:41AM EDT40.000.400.230.320.00-162,92678.13%
BILI250117C000420002024-05-24 2:43PM EDT42.000.220.200.230.00-1105,42576.95%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI250117P000025002024-04-09 9:30AM EDT2.500.130.000.000.00-428,58350.00%
BILI250117P000050002024-05-20 11:00AM EDT5.000.100.040.170.00-125,19677.54%
BILI250117P000075002024-05-23 2:08PM EDT7.500.400.330.400.00-4,3244,97568.95%
BILI250117P000090002024-05-24 12:38PM EDT9.000.660.620.71+0.01+1.54%1015065.82%
BILI250117P000100002024-05-23 3:26PM EDT10.001.030.921.000.00-1162,63864.89%
BILI250117P000110002024-05-23 2:10PM EDT11.001.441.091.370.00-411,60161.43%
BILI250117P000125002024-05-24 9:42AM EDT12.501.951.942.00-0.08-3.94%33,30762.70%
BILI250117P000140002024-05-24 11:23AM EDT14.002.662.672.80-0.25-8.59%53449860.99%
BILI250117P000150002024-05-23 3:27PM EDT15.003.523.303.400.00-23468060.69%
BILI250117P000160002024-05-23 2:10PM EDT16.004.203.954.050.00-1846760.11%
BILI250117P000175002024-05-23 11:51AM EDT17.504.905.005.150.00-9655559.57%
BILI250117P000190002024-05-23 2:36PM EDT19.006.506.206.500.00--361.77%
BILI250117P000200002024-05-23 10:53AM EDT20.006.706.957.100.00-151058.06%
BILI250117P000210002024-05-23 10:21AM EDT21.007.607.807.950.00--257.91%
BILI250117P000225002024-04-24 1:27PM EDT22.5010.259.109.250.00-120657.18%
BILI250117P000250002024-04-17 1:17PM EDT25.0014.009.609.800.00-711570.00%
BILI250117P000270002024-05-21 9:41AM EDT27.0012.2012.5013.400.00-772059.28%
BILI250117P000300002024-05-10 3:28PM EDT30.0016.2015.1516.250.00-1257.72%
BILI250117P000320002024-05-10 3:11PM EDT32.0018.1517.0518.200.00-1357.81%
BILI250117P000350002024-05-22 1:46PM EDT35.0019.3520.6022.050.00-11870.51%
BILI250117P000370002024-05-22 1:24PM EDT37.0021.3021.7024.700.00-21865.23%
BILI250117P000400002024-05-15 3:34PM EDT40.0024.3525.8526.300.00-4451.56%
BILI250117P000420002024-05-20 12:14PM EDT42.0026.1027.4528.750.00-21659.77%